End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 5,330.00 | 5,404.50 | 5,220.00 | 5,237.50 | −11.50 | −0.22% | 0.00 cr | 5,302.51 | 33.3% | ₹6 cr |
| 03 Sep '26 | 5,426.00 | 5,475.00 | 5,211.00 | 5,249.00 | −177.00 | −3.26% | 0.00 cr | 5,286.31 | 51.0% | ₹9 cr |
| 02 Sep '26 | 5,448.00 | 5,529.50 | 5,351.00 | 5,426.00 | −99.50 | −1.80% | 0.00 cr | 5,436.21 | 35.4% | ₹9 cr |
| 01 Sep '26 | 5,486.00 | 5,760.00 | 5,436.50 | 5,525.50 | +5.90 | +0.11% | 0.01 cr | 5,636.23 | 21.0% | ₹32 cr |
| 31 Aug '26 | 5,292.30 | 5,585.00 | 5,240.10 | 5,519.60 | +227.30 | +4.29% | 0.01 cr | 5,461.94 | 18.8% | ₹44 cr |
| 28 Aug '26 | 5,251.40 | 5,314.80 | 5,155.30 | 5,292.30 | +47.80 | +0.91% | 0.00 cr | 5,244.02 | 39.6% | ₹11 cr |
| 27 Aug '26 | 5,310.90 | 5,310.90 | 5,155.00 | 5,244.50 | −67.30 | −1.27% | 0.00 cr | 5,243.30 | 29.9% | ₹14 cr |
| 26 Aug '26 | 4,792.90 | 5,359.30 | 4,792.90 | 5,311.80 | +499.80 | +10.39% | 0.03 cr | 5,246.23 | 12.5% | ₹138 cr |
| 25 Aug '26 | 4,907.90 | 4,907.90 | 4,668.10 | 4,812.00 | −95.90 | −1.95% | 0.00 cr | 4,786.65 | 28.3% | ₹9 cr |
| 24 Aug '26 | 4,920.10 | 5,010.00 | 4,883.00 | 4,907.90 | +28.80 | +0.59% | 0.00 cr | 4,939.24 | 45.1% | ₹10 cr |
| 21 Aug '26 | 4,925.00 | 5,011.00 | 4,839.10 | 4,879.10 | −43.60 | −0.89% | 0.00 cr | 4,929.31 | 36.1% | ₹15 cr |
| 20 Aug '26 | 4,817.10 | 5,050.00 | 4,817.10 | 4,922.70 | +100.90 | +2.09% | 0.01 cr | 4,928.71 | 25.0% | ₹29 cr |
| 19 Aug '26 | 4,735.90 | 4,924.90 | 4,625.10 | 4,821.80 | +75.00 | +1.58% | 0.01 cr | 4,782.00 | 22.1% | ₹28 cr |
| 18 Aug '26 | 4,839.80 | 4,930.00 | 4,681.00 | 4,746.80 | −122.10 | −2.51% | 0.01 cr | 4,798.34 | 21.0% | ₹31 cr |
| 17 Aug '26 | 4,479.00 | 4,925.00 | 4,425.10 | 4,868.90 | +390.80 | +8.73% | 0.03 cr | 4,745.11 | 13.0% | ₹142 cr |
| 14 Aug '26 | 4,028.90 | 4,628.00 | 3,960.00 | 4,478.10 | +483.20 | +12.10% | 0.07 cr | 4,499.68 | 5.8% | ₹320 cr |
| 13 Aug '26 | 3,891.80 | 4,275.00 | 3,850.00 | 3,994.90 | +126.70 | +3.28% | 0.01 cr | 4,104.82 | 10.2% | ₹57 cr |
| 12 Aug '26 | 3,951.10 | 3,951.10 | 3,853.00 | 3,868.20 | −76.50 | −1.94% | 0.00 cr | 3,885.61 | 68.3% | ₹1 cr |
| 11 Aug '26 | 3,954.50 | 3,983.90 | 3,915.10 | 3,944.70 | −9.80 | −0.25% | 0.00 cr | 3,938.54 | 54.2% | ₹0 cr |
| 10 Aug '26 | 3,956.70 | 3,987.70 | 3,926.00 | 3,954.50 | −10.40 | −0.26% | 0.00 cr | 3,953.29 | 57.7% | ₹1 cr |
| 07 Aug '26 | 3,980.10 | 3,999.80 | 3,951.50 | 3,964.90 | −6.30 | −0.16% | 0.00 cr | 3,974.27 | 61.9% | ₹1 cr |
| 06 Aug '26 | 3,996.30 | 4,012.60 | 3,952.00 | 3,971.20 | −11.70 | −0.29% | 0.00 cr | 3,986.88 | 73.0% | ₹1 cr |
| 05 Aug '26 | 4,000.00 | 4,088.00 | 3,947.00 | 3,982.90 | +0.70 | +0.02% | 0.00 cr | 3,999.93 | 51.3% | ₹2 cr |
| 04 Aug '26 | 3,997.60 | 4,022.90 | 3,872.00 | 3,982.20 | −5.70 | −0.14% | 0.00 cr | 3,995.56 | 73.3% | ₹2 cr |
| 03 Aug '26 | 3,910.00 | 4,049.00 | 3,900.00 | 3,987.90 | +56.80 | +1.44% | 0.00 cr | 3,967.27 | 62.3% | ₹2 cr |
| 31 Jul '26 | 3,939.00 | 3,968.90 | 3,915.10 | 3,931.10 | +10.40 | +0.27% | 0.00 cr | 3,940.10 | 67.1% | ₹1 cr |
| 30 Jul '26 | 3,951.50 | 3,979.80 | 3,865.90 | 3,920.70 | −28.90 | −0.73% | 0.00 cr | 3,935.59 | 55.6% | ₹1 cr |
| 29 Jul '26 | 3,975.30 | 4,020.90 | 3,922.10 | 3,949.60 | −40.10 | −1.01% | 0.00 cr | 3,956.82 | 59.0% | ₹1 cr |
| 28 Jul '26 | 3,976.50 | 4,013.80 | 3,976.00 | 3,989.70 | +17.20 | +0.43% | 0.00 cr | 3,991.05 | 71.1% | ₹1 cr |
| 27 Jul '26 | 3,970.00 | 4,079.00 | 3,968.00 | 3,972.50 | +8.30 | +0.21% | 0.00 cr | 4,003.06 | 39.6% | ₹1 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
